KissMeData/067990/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,193900,286103950,4460,4460,4460,4460,20
20241114,193800,286103950,4460,4460,4460,4460,0
20241114,193700,286103950,4460,4460,4460,4460,0
20241114,193600,286103950,4460,4460,4460,4460,0
20241114,193500,286103950,4460,4460,4460,4460,0
20241114,193400,286103950,4460,4460,4460,4460,0
20241114,193300,286103950,4460,4460,4460,4460,0
20241114,193200,286103950,4460,4460,4460,4460,0
20241114,193100,286103950,4460,4460,4460,4460,0
20241114,193000,286103950,4460,4460,4460,4460,0
20241114,192900,286103950,4460,4460,4460,4460,0
20241114,192800,286103950,4460,4460,4460,4460,0
20241114,192700,286103950,4460,4460,4460,4460,0
20241114,192600,286103950,4460,4460,4460,4460,0
20241114,192500,286103950,4460,4460,4460,4460,0
20241114,192400,286103950,4460,4460,4460,4460,0
20241114,192300,286103950,4460,4460,4460,4460,0
20241114,192200,286103950,4460,4460,4460,4460,0
20241114,192100,286103950,4460,4460,4460,4460,0
20241114,192000,286103950,4460,4460,4460,4460,0
20241114,191900,286103950,4460,4460,4460,4460,0
20241114,191800,286103950,4460,4460,4460,4460,0
20241114,191700,286103950,4460,4460,4460,4460,0
20241114,191600,286103950,4460,4460,4460,4460,0
20241114,191500,286103950,4460,4460,4460,4460,0
20241114,191400,286103950,4460,4460,4460,4460,0
20241114,191300,286103950,4460,4460,4460,4460,0
20241114,191200,286103950,4460,4460,4460,4460,0
20241114,191100,286103950,4460,4460,4460,4460,0
20241114,191000,286103950,4460,4460,4460,4460,0
20241114,190900,286103950,4460,4460,4460,4460,20
20241114,190800,286103950,4460,4460,4460,4460,0
20241114,190700,286103950,4460,4460,4460,4460,0
20241114,190600,286103950,4460,4460,4460,4460,0
20241114,190500,286103950,4460,4460,4460,4460,0
20241114,190400,286103950,4460,4460,4460,4460,0
20241114,190300,286103950,4460,4460,4460,4460,0
20241114,190200,286103950,4460,4460,4460,4460,0
20241114,190100,286103950,4460,4460,4460,4460,0
20241114,190000,286103950,4460,4460,4460,4460,0
20241114,185900,286103950,4460,4460,4460,4460,0
20241114,185800,286103950,4460,4460,4460,4460,0
20241114,185700,286103950,4460,4460,4460,4460,0
20241114,185600,286103950,4460,4460,4460,4460,0
20241114,185500,286103950,4460,4460,4460,4460,0
20241114,185400,286103950,4460,4460,4460,4460,0
20241114,185300,286103950,4460,4460,4460,4460,0
20241114,185200,286103950,4460,4460,4460,4460,0
20241114,185100,286103950,4460,4460,4460,4460,0
20241114,185000,286103950,4460,4460,4460,4460,0
20241114,184900,286103950,4460,4460,4460,4460,0
20241114,184800,286103950,4460,4460,4460,4460,0
20241114,184700,286103950,4460,4460,4460,4460,0
20241114,184600,286103950,4460,4460,4460,4460,0
20241114,184500,286103950,4460,4460,4460,4460,0
20241114,184400,286103950,4460,4460,4460,4460,0
20241114,184300,286103950,4460,4460,4460,4460,0
20241114,184200,286103950,4460,4460,4460,4460,0
20241114,184100,286103950,4460,4460,4460,4460,0
20241114,184000,286103950,4460,4460,4460,4460,0
20241114,183900,286103950,4460,4460,4460,4460,20
20241114,183800,286103950,4460,4460,4460,4460,0
20241114,183700,286103950,4460,4460,4460,4460,0
20241114,183600,286103950,4460,4460,4460,4460,0
20241114,183500,286103950,4460,4460,4460,4460,0
20241114,183400,286103950,4460,4460,4460,4460,0
20241114,183300,286103950,4460,4460,4460,4460,0
20241114,183200,286103950,4460,4460,4460,4460,0
20241114,183100,286103950,4460,4460,4460,4460,0
20241114,183000,286103950,4460,4460,4460,4460,0
20241114,182900,286103950,4460,4460,4460,4460,0
20241114,182800,286103950,4460,4460,4460,4460,0
20241114,182700,286103950,4460,4460,4460,4460,0
20241114,182600,286103950,4460,4460,4460,4460,0
20241114,182500,286103950,4460,4460,4460,4460,0
20241114,182400,286103950,4460,4460,4460,4460,0
20241114,182300,286103950,4460,4460,4460,4460,0
20241114,182200,286103950,4460,4460,4460,4460,0
20241114,182100,286103950,4460,4460,4460,4460,0
20241114,182000,286103950,4460,4460,4460,4460,0
20241114,181900,286103950,4460,4460,4460,4460,0
20241114,181800,286103950,4460,4460,4460,4460,0
20241114,181700,286103950,4460,4460,4460,4460,0
20241114,181600,286103950,4460,4460,4460,4460,0
20241114,181500,286103950,4460,4460,4460,4460,0
20241114,181400,286103950,4460,4460,4460,4460,0
20241114,181300,286103950,4460,4460,4460,4460,0
20241114,181200,286103950,4460,4460,4460,4460,0
20241114,181100,286103950,4460,4460,4460,4460,0
20241114,181000,286103950,4460,4460,4460,4460,0
20241114,180900,286103950,4460,4460,4460,4460,20
20241114,180800,286103950,4460,4460,4460,4460,0
20241114,180700,286103950,4460,4460,4460,4460,0
20241114,180600,286103950,4460,4460,4460,4460,0
20241114,180500,286103950,4460,4460,4460,4460,0
20241114,180400,286103950,4460,4460,4460,4460,0
20241114,180300,286103950,4460,4460,4460,4460,0
20241114,180200,286103950,4460,4460,4460,4460,0
20241114,180100,286103950,4460,4460,4460,4460,0
20241114,180000,286103950,4460,4460,4460,4460,0
20241114,175900,286103950,4460,4460,4460,4460,0
20241114,175800,286103950,4460,4460,4460,4460,0
20241114,175700,286103950,4460,4460,4460,4460,0
20241114,175600,286103950,4460,4460,4460,4460,0
20241114,175500,286103950,4460,4460,4460,4460,0
20241114,175400,286103950,4460,4460,4460,4460,0
20241114,175300,286103950,4460,4460,4460,4460,0
20241114,175200,286103950,4460,4460,4460,4460,0
20241114,175100,286103950,4460,4460,4460,4460,0
20241114,175000,286103950,4460,4460,4460,4460,0
20241114,174900,286103950,4460,4460,4460,4460,0
20241114,174800,286103950,4460,4460,4460,4460,0
20241114,174700,286103950,4460,4460,4460,4460,0
20241114,174600,286103950,4460,4460,4460,4460,0
20241114,174500,286103950,4460,4460,4460,4460,0
20241114,174400,286103950,4460,4460,4460,4460,0
20241114,174300,286103950,4460,4460,4460,4460,0
20241114,174200,286103950,4460,4460,4460,4460,0
20241114,174100,286103950,4460,4460,4460,4460,0
20241114,174000,286103950,4460,4460,4460,4460,0
20241114,173900,286103950,4460,4460,4460,4460,20
20241114,173800,286103950,4460,4460,4460,4460,0
20241114,173700,286103950,4460,4460,4460,4460,0
20241114,173600,286103950,4460,4460,4460,4460,0
20241114,173500,286103950,4460,4460,4460,4460,0
20241114,173400,286103950,4460,4460,4460,4460,0
20241114,173300,286103950,4460,4460,4460,4460,0
20241114,173200,286103950,4460,4460,4460,4460,0
20241114,173100,286103950,4460,4460,4460,4460,0
20241114,173000,286103950,4460,4460,4460,4460,0
20241114,172900,286103950,4460,4460,4460,4460,0
20241114,172800,286103950,4460,4460,4460,4460,0
20241114,172700,286103950,4460,4460,4460,4460,0
20241114,172600,286103950,4460,4460,4460,4460,0
20241114,172500,286103950,4460,4460,4460,4460,0
20241114,172400,286103950,4460,4460,4460,4460,0
20241114,172300,286103950,4460,4460,4460,4460,0
20241114,172200,286103950,4460,4460,4460,4460,0
20241114,172100,286103950,4460,4460,4460,4460,0
20241114,172000,286103950,4460,4460,4460,4460,0
20241114,171900,286103950,4460,4460,4460,4460,0
20241114,171800,286103950,4460,4460,4460,4460,0
20241114,171700,286103950,4460,4460,4460,4460,0
20241114,171600,286103950,4460,4460,4460,4460,0
20241114,171500,286103950,4460,4460,4460,4460,0
20241114,171400,286103950,4460,4460,4460,4460,0
20241114,171300,286103950,4460,4460,4460,4460,0
20241114,171200,286103950,4460,4460,4460,4460,0
20241114,171100,286103950,4460,4460,4460,4460,0
20241114,171000,286103950,4460,4460,4460,4460,0
20241114,170900,286103950,4460,4460,4460,4460,20
20241114,170800,286103950,4460,4460,4460,4460,0
20241114,170700,286103950,4460,4460,4460,4460,0
20241114,170600,286103950,4460,4460,4460,4460,0
20241114,170500,286103950,4460,4460,4460,4460,0
20241114,170400,286103950,4460,4460,4460,4460,0
20241114,170300,286103950,4460,4460,4460,4460,0
20241114,170200,286103950,4460,4460,4460,4460,0
20241114,170100,286103950,4460,4460,4460,4460,0
20241114,170000,286103950,4460,4460,4460,4460,0
20241114,165900,286103950,4460,4460,4460,4460,0
20241114,165800,286103950,4460,4460,4460,4460,0
20241114,165700,286103950,4460,4460,4460,4460,0
20241114,165600,286103950,4460,4460,4460,4460,0
20241114,165500,286103950,4460,4460,4460,4460,0
20241114,165400,286103950,4460,4460,4460,4460,0
20241114,165300,286103950,4460,4460,4460,4460,0
20241114,165200,286103950,4460,4460,4460,4460,0
20241114,165100,286103950,4460,4460,4460,4460,0
20241114,165000,286103950,4460,4460,4460,4460,0
20241114,164900,286103950,4460,4460,4460,4460,0
20241114,164800,286103950,4460,4460,4460,4460,0
20241114,164700,286103950,4460,4460,4460,4460,0
20241114,164600,286103950,4460,4460,4460,4460,0
20241114,164500,286103950,4460,4460,4460,4460,0
20241114,164400,286103950,4460,4460,4460,4460,0
20241114,164300,286103950,4460,4460,4460,4460,0
20241114,164200,286103950,4460,4460,4460,4460,0
20241114,164100,286103950,4460,4460,4460,4460,0
20241114,164000,286103950,4460,4460,4460,4460,0
20241114,163900,286103950,4460,4460,4460,4460,20
20241114,163800,286103950,4460,4460,4460,4460,0
20241114,163700,286103950,4460,4460,4460,4460,0
20241114,163600,286103950,4460,4460,4460,4460,0
20241114,163500,286103950,4460,4460,4460,4460,0
20241114,163400,286103950,4460,4460,4460,4460,0
20241114,163300,286103950,4460,4460,4460,4460,0
20241114,163200,286103950,4460,4460,4460,4460,0
20241114,163100,286103950,4460,4460,4460,4460,0
20241114,163000,286103950,4460,4460,4460,4460,20
20241114,162900,286014750,4460,4460,4460,4460,0
20241114,162800,286014750,4460,4460,4460,4460,0
20241114,162700,286014750,4460,4460,4460,4460,0
20241114,162600,286014750,4460,4460,4460,4460,0
20241114,162500,286014750,4460,4460,4460,4460,0
20241114,162400,286014750,4460,4460,4460,4460,0
20241114,162300,286014750,4460,4460,4460,4460,0
20241114,162200,286014750,4460,4460,4460,4460,0
20241114,162100,286014750,4460,4460,4460,4460,0
20241114,162000,286014750,4460,4460,4460,4460,0
20241114,161900,286014750,4460,4460,4460,4460,0
20241114,161800,286014750,4460,4460,4460,4460,0
20241114,161700,286014750,4460,4460,4460,4460,100
20241114,161600,285568750,4460,4460,4460,4460,0
20241114,161500,285568750,4460,4460,4460,4460,48
20241114,161400,285354670,4435,4440,4440,4435,2000
20241114,161300,276480400,4460,4460,4460,4460,0
20241114,161200,276480400,4460,4460,4460,4460,0
20241114,161100,276480400,4460,4460,4460,4460,0
20241114,161000,276480400,4460,4460,4460,4460,5
20241114,160900,276458100,4460,4460,4460,4460,0
20241114,160800,276458100,4460,4460,4460,4460,0
20241114,160700,276458100,4460,4460,4460,4460,0
20241114,160600,276458100,4460,4460,4460,4460,0
20241114,160500,276458100,4460,4460,4460,4460,3
20241114,160400,276444720,4440,4440,4440,4440,0
20241114,160300,276444720,4440,4440,4440,4440,0
20241114,160200,276444720,4440,4440,4440,4440,0
20241114,160100,276444720,4440,4440,4440,4440,0
20241114,160000,276444720,4440,4440,4440,4440,37
20241114,155900,276280440,4460,4440,4460,4440,100
20241114,155800,275835965,4440,4440,4440,4440,62
20241114,155700,275560685,4440,4440,4440,4440,0
20241114,155600,275560685,4440,4445,4445,4440,31
20241114,155500,275423015,4445,4445,4445,4445,5
20241114,155400,275400790,4445,4445,4445,4445,25
20241114,155300,275289665,4445,4445,4445,4445,1000
20241114,155200,270844665,4445,4445,4445,4445,37
20241114,155100,270680200,4445,4445,4445,4445,19
20241114,155000,270595745,4450,4450,4450,4450,0
20241114,154900,270595745,4450,4450,4450,4450,1034
20241114,154800,265994445,4450,4450,4450,4450,0
20241114,154700,265994445,4450,4450,4450,4450,95
20241114,154600,265571695,4455,4460,4460,4455,1662
20241114,154500,258165190,4460,4460,4460,4460,41
20241114,154400,257982330,4465,4450,4465,4445,2008
20241114,154300,249046280,4440,4420,4440,4420,182
20241114,154200,248238800,4415,4415,4415,4415,48
20241114,154100,248026880,4415,4415,4415,4415,0
20241114,154000,248026880,4415,4415,4415,4415,13
20241114,153900,247969485,4415,4415,4415,4415,0
20241114,153800,247969485,4415,4425,4425,4415,14
20241114,153700,247907665,4425,4425,4425,4425,0
20241114,153600,247907665,4425,4425,4425,4425,0
20241114,153500,247907665,4425,4425,4425,4420,37
20241114,153400,247744000,4425,4425,4425,4425,0
20241114,153300,247744000,4425,4425,4425,4425,0
20241114,153200,247744000,4425,4420,4425,4420,24
20241114,153100,247637860,4415,4415,4415,4415,40
20241114,153000,247461260,4420,4420,4420,4420,25
20241114,152900,247350760,4420,4420,4420,4420,3
20241114,152800,247337500,4415,4415,4415,4415,33
20241114,152700,247191805,4415,4415,4415,4415,0
20241114,152600,247191805,4415,4415,4415,4415,0
20241114,152500,247191805,4415,4415,4415,4415,0
20241114,152400,247191805,4415,4415,4415,4415,23
20241114,152300,247090260,4450,4450,4450,4450,0
20241114,152200,247090260,4450,4450,4450,4450,0
20241114,152100,247090260,4450,4415,4450,4415,1033
20241114,152000,242504830,4415,4415,4415,4415,0
20241114,151900,242504830,4415,4415,4415,4415,13
20241114,151800,242447435,4415,4415,4415,4415,0
20241114,151700,242447435,4415,4415,4415,4415,37
20241114,151600,242284080,4415,4415,4415,4415,0
20241114,151500,242284080,4415,4415,4415,4415,13
20241114,151400,242226685,4415,4415,4415,4415,12
20241114,151300,242173705,4415,4415,4415,4415,26
20241114,151200,242058915,4415,4415,4415,4415,25
20241114,151100,241948540,4415,4415,4415,4415,0
20241114,151000,241948540,4415,4415,4415,4415,49
20241114,150900,241732205,4420,4420,4420,4420,74
20241114,150800,241405125,4415,4415,4415,4415,0
20241114,150700,241405125,4415,4415,4415,4415,0
20241114,150600,241405125,4415,4420,4420,4415,30
20241114,150500,241272670,4420,4420,4420,4420,9
20241114,150400,241232890,4420,4420,4420,4420,41
20241114,150300,241051670,4415,4415,4415,4415,54
20241114,150200,240813260,4415,4415,4415,4415,0
20241114,150100,240813260,4415,4415,4415,4415,25
20241114,150000,240702885,4415,4415,4415,4415,13
20241114,145900,240645490,4415,4415,4415,4415,29
20241114,145800,240517455,4415,4415,4415,4415,12
20241114,145700,240464475,4415,4415,4415,4415,0
20241114,145600,240464475,4415,4415,4415,4415,30
20241114,145500,240332025,4415,4415,4415,4415,1
20241114,145400,240327610,4445,4445,4445,4445,0
20241114,145300,240327610,4445,4445,4445,4445,0
20241114,145200,240327610,4445,4420,4445,4415,695
20241114,145100,237242745,4415,4420,4420,4415,31
20241114,145000,237105790,4420,4420,4420,4420,1
20241114,144900,237101370,4420,4415,4420,4415,33
20241114,144800,236955650,4420,4420,4420,4420,2
20241114,144700,236946810,4420,4415,4420,4415,185
20241114,144600,236129235,4415,4415,4415,4415,13
20241114,144500,236071840,4415,4420,4420,4415,161
20241114,144400,235360350,4415,4415,4415,4415,12
20241114,144300,235307370,4415,4415,4415,4415,0
20241114,144200,235307370,4415,4415,4415,4415,22
20241114,144100,235210240,4410,4410,4410,4410,0
20241114,144000,235210240,4410,4410,4410,4410,0
20241114,143900,235210240,4410,4410,4410,4410,0
20241114,143800,235210240,4410,4410,4410,4410,28
20241114,143700,235086760,4410,4410,4410,4410,20
20241114,143600,234998560,4410,4410,4410,4410,0
20241114,143500,234998560,4410,4410,4415,4410,52
20241114,143400,234769215,4410,4410,4410,4410,0
20241114,143300,234769215,4410,4410,4410,4410,25
20241114,143200,234658965,4410,4410,4410,4410,0
20241114,143100,234658965,4410,4410,4410,4410,33
20241114,143000,234513435,4410,4410,4410,4410,12
20241114,142900,234460515,4415,4415,4415,4415,0
20241114,142800,234460515,4415,4415,4415,4415,5
20241114,142700,234438440,4410,4410,4410,4410,20
20241114,142600,234350240,4410,4410,4410,4410,0
20241114,142500,234350240,4410,4410,4410,4410,0
20241114,142400,234350240,4410,4410,4410,4410,22
20241114,142300,234253220,4440,4410,4440,4410,225
20241114,142200,233255815,4410,4410,4410,4410,0
20241114,142100,233255815,4410,4410,4410,4410,25
20241114,142000,233145565,4410,4410,4410,4410,31
20241114,141900,233008855,4410,4410,4410,4410,0
20241114,141800,233008855,4410,4410,4410,4410,0
20241114,141700,233008855,4410,4410,4410,4410,28
20241114,141600,232885375,4430,4430,4430,4430,1
20241114,141500,232880945,4425,4415,4425,4415,50
20241114,141400,232659880,4410,4410,4410,4410,0
20241114,141300,232659880,4410,4410,4410,4410,21
20241114,141200,232567270,4410,4410,4410,4410,0
20241114,141100,232567270,4410,4410,4410,4410,0
20241114,141000,232567270,4410,4410,4410,4410,26
20241114,140900,232452610,4410,4410,4410,4410,22
20241114,140800,232355590,4410,4410,4410,4410,0
20241114,140700,232355590,4410,4410,4410,4410,25
20241114,140600,232245340,4410,4410,4410,4410,23
20241114,140500,232143910,4415,4410,4415,4410,26
20241114,140400,232029245,4415,4415,4415,4415,0
20241114,140300,232029245,4415,4410,4415,4410,31
20241114,140200,231892525,4410,4410,4410,4410,0
20241114,140100,231892525,4410,4410,4410,4410,0
20241114,140000,231892525,4410,4410,4410,4410,0
20241114,135900,231892525,4410,4410,4410,4410,24
20241114,135800,231786685,4410,4410,4410,4410,13
20241114,135700,231729355,4410,4410,4410,4410,0
20241114,135600,231729355,4410,4410,4410,4410,48
20241114,135500,231517675,4410,4410,4410,4410,0
20241114,135400,231517675,4410,4410,4410,4410,13
20241114,135300,231460345,4410,4410,4410,4410,12
20241114,135200,231407425,4415,4415,4415,4415,26
20241114,135100,231292635,4425,4425,4425,4425,0
20241114,135000,231292635,4425,4415,4425,4415,50
20241114,134900,231071570,4410,4410,4410,4410,0
20241114,134800,231071570,4410,4410,4410,4410,26
20241114,134700,230956910,4410,4410,4410,4410,0
20241114,134600,230956910,4410,4410,4410,4410,0
20241114,134500,230956910,4410,4415,4420,4410,128
20241114,134400,230391715,4410,4410,4410,4410,13
20241114,134300,230334385,4410,4415,4415,4410,57
20241114,134200,230082990,4410,4410,4410,4410,25
20241114,134100,229972740,4410,4410,4410,4410,42
20241114,134000,229787520,4410,4410,4410,4410,1
20241114,133900,229783110,4405,4400,4405,4400,20
20241114,133800,229695105,4405,4405,4405,4405,20
20241114,133700,229607005,4410,4410,4410,4410,80
20241114,133600,229254205,4420,4410,4420,4410,60
20241114,133500,228989325,4410,4400,4410,4400,4
20241114,133400,228971705,4400,4400,4400,4400,22
20241114,133300,228874905,4400,4400,4400,4400,0
20241114,133200,228874905,4400,4410,4410,4400,2082
20241114,133100,219713035,4410,4410,4410,4410,56
20241114,133000,219466075,4410,4410,4410,4410,13
20241114,132900,219408745,4410,4410,4410,4410,0
20241114,132800,219408745,4410,4410,4410,4410,12
20241114,132700,219355825,4410,4410,4410,4410,29
20241114,132600,219227935,4410,4410,4410,4410,13
20241114,132500,219170605,4410,4410,4410,4410,0
20241114,132400,219170605,4410,4415,4415,4410,13
20241114,132300,219113270,4410,4410,4410,4410,25
20241114,132200,219003020,4410,4410,4410,4410,0
20241114,132100,219003020,4410,4410,4410,4410,25
20241114,132000,218892770,4405,4405,4405,4405,23
20241114,131900,218791455,4405,4405,4405,4405,25
20241114,131800,218681330,4410,4410,4410,4410,6
20241114,131700,218654870,4405,4405,4405,4405,37
20241114,131600,218491885,4430,4430,4430,4430,0
20241114,131500,218491885,4430,4430,4430,4430,0
20241114,131400,218491885,4430,4415,4430,4400,22001
20241114,131300,121668080,4415,4415,4415,4415,28
20241114,131200,121544460,4415,4415,4415,4415,10
20241114,131100,121500310,4415,4415,4415,4415,0
20241114,131000,121500310,4415,4415,4415,4410,2054
20241114,130900,112431960,4415,4415,4415,4415,13
20241114,130800,112374565,4415,4415,4415,4415,0
20241114,130700,112374565,4415,4415,4415,4415,24
20241114,130600,112268605,4415,4415,4415,4415,21
20241114,130500,112175890,4415,4415,4415,4415,8
20241114,130400,112140570,4420,4420,4420,4420,0
20241114,130300,112140570,4420,4425,4425,4420,1104
20241114,130200,107255435,4425,4425,4425,4425,25
20241114,130100,107144810,4435,4435,4435,4435,0
20241114,130000,107144810,4435,4420,4435,4420,17
20241114,125900,107069595,4420,4420,4420,4420,2384
20241114,125800,96532315,4415,4415,4415,4415,25
20241114,125700,96421940,4415,4415,4415,4415,0
20241114,125600,96421940,4415,4420,4420,4415,2770
20241114,125500,84178665,4425,4425,4425,4425,35
20241114,125400,84023790,4425,4425,4425,4425,0
20241114,125300,84023790,4425,4425,4425,4425,0
20241114,125200,84023790,4425,4425,4425,4425,30
20241114,125100,83891040,4425,4425,4425,4425,0
20241114,125000,83891040,4425,4425,4425,4425,6
20241114,124900,83864490,4425,4425,4425,4425,0
20241114,124800,83864490,4425,4425,4425,4425,26
20241114,124700,83749440,4425,4430,4430,4425,24
20241114,124600,83643235,4425,4425,4425,4425,20
20241114,124500,83554735,4425,4425,4425,4425,24
20241114,124400,83448535,4425,4425,4425,4425,25
20241114,124300,83337910,4430,4430,4430,4430,1
20241114,124200,83333480,4425,4435,4435,4425,17
20241114,124100,83258205,4425,4425,4425,4425,26
20241114,124000,83143155,4425,4425,4425,4425,13
20241114,123900,83085630,4425,4425,4425,4425,12
20241114,123800,83032530,4425,4425,4425,4425,25
20241114,123700,82921905,4425,4425,4425,4425,0
20241114,123600,82921905,4425,4425,4425,4425,0
20241114,123500,82921905,4425,4425,4425,4425,0
20241114,123400,82921905,4425,4425,4425,4425,28
20241114,123300,82798005,4445,4435,4445,4435,50
20241114,123200,82575945,4425,4425,4425,4425,12
20241114,123100,82522845,4425,4425,4425,4425,29
20241114,123000,82394520,4425,4425,4425,4425,0
20241114,122900,82394520,4425,4425,4425,4425,0
20241114,122800,82394520,4425,4425,4425,4425,0
20241114,122700,82394520,4425,4425,4425,4425,26
20241114,122600,82279470,4445,4445,4445,4445,0
20241114,122500,82279470,4445,4425,4445,4425,62
20241114,122400,82004310,4425,4425,4425,4425,0
20241114,122300,82004310,4425,4425,4425,4425,41
20241114,122200,81822885,4425,4425,4425,4425,0
20241114,122100,81822885,4425,4425,4425,4425,0
20241114,122000,81822885,4425,4425,4425,4425,21
20241114,121900,81729960,4455,4455,4455,4455,0
20241114,121800,81729960,4455,4455,4455,4455,2
20241114,121700,81721050,4440,4440,4440,4440,0
20241114,121600,81721050,4440,4430,4440,4425,80
20241114,121500,81366335,4430,4430,4430,4430,274
20241114,121400,80152515,4430,4430,4430,4430,0
20241114,121300,80152515,4430,4430,4430,4430,23
20241114,121200,80050625,4430,4430,4430,4430,1
20241114,121100,80046195,4420,4420,4420,4420,1
20241114,121000,80041775,4420,4425,4425,4420,24
20241114,120900,79935690,4420,4420,4420,4420,53
20241114,120800,79701430,4420,4420,4420,4420,13
20241114,120700,79643970,4415,4415,4415,4415,12
20241114,120600,79590990,4415,4415,4415,4415,22
20241114,120500,79493860,4415,4415,4415,4415,13
20241114,120400,79436465,4420,4420,4420,4420,0
20241114,120300,79436465,4420,4420,4420,4420,0
20241114,120200,79436465,4420,4420,4420,4420,20
20241114,120100,79348065,4415,4415,4415,4415,0
20241114,120000,79348065,4415,4415,4415,4415,0
20241114,115900,79348065,4415,4415,4415,4415,22
20241114,115800,79250935,4420,4420,4420,4420,12
20241114,115700,79197895,4420,4420,4420,4420,0
20241114,115600,79197895,4420,4420,4420,4420,3113
20241114,115500,65438435,4420,4420,4420,4420,43
20241114,115400,65248375,4425,4425,4425,4425,0
20241114,115300,65248375,4425,4420,4425,4420,14
20241114,115200,65186490,4425,4420,4425,4420,29
20241114,115100,65058305,4420,4420,4420,4420,24
20241114,115000,64952225,4425,4425,4425,4425,1
20241114,114900,64947800,4420,4420,4420,4420,25
20241114,114800,64837300,4420,4420,4420,4420,55
20241114,114700,64594200,4420,4420,4420,4420,0
20241114,114600,64594200,4420,4420,4420,4420,20
20241114,114500,64505800,4425,4425,4425,4425,240
20241114,114400,63443800,4430,4430,4430,4430,5
20241114,114300,63421650,4425,4425,4425,4425,0
20241114,114200,63421650,4425,4425,4425,4425,12
20241114,114100,63368550,4425,4425,4425,4425,25
20241114,114000,63257925,4425,4425,4425,4425,0
20241114,113900,63257925,4425,4425,4425,4425,0
20241114,113800,63257925,4425,4425,4425,4425,0
20241114,113700,63257925,4425,4425,4425,4425,28
20241114,113600,63134025,4460,4445,4460,4445,24
20241114,113500,63027330,4450,4450,4450,4450,0
20241114,113400,63027330,4450,4425,4450,4420,1034
20241114,113300,58456655,4450,4430,4450,4425,1050
20241114,113200,53806460,4430,4430,4430,4430,2000
20241114,113100,44946460,4430,4430,4430,4430,0
20241114,113000,44946460,4430,4430,4430,4430,29
20241114,112900,44817990,4450,4435,4450,4435,28
20241114,112800,44693630,4435,4435,4435,4435,21
20241114,112700,44600495,4435,4435,4435,4435,27
20241114,112600,44480750,4435,4435,4435,4435,12
20241114,112500,44427530,4445,4445,4445,4445,0
20241114,112400,44427530,4445,4445,4445,4445,0
20241114,112300,44427530,4445,4440,4455,4440,51
20241114,112200,44200950,4435,4435,4435,4435,0
20241114,112100,44200950,4435,4435,4435,4435,25
20241114,112000,44090075,4440,4440,4440,4440,5
20241114,111900,44067875,4440,4440,4440,4440,25
20241114,111800,43956875,4445,4445,4445,4445,1
20241114,111700,43952430,4440,4440,4440,4440,0
20241114,111600,43952430,4440,4440,4440,4440,26
20241114,111500,43836990,4455,4455,4455,4455,14
20241114,111400,43774620,4455,4440,4455,4440,44
20241114,111300,43578890,4440,4440,4440,4440,14
20241114,111200,43516730,4440,4440,4440,4440,0
20241114,111100,43516730,4440,4440,4440,4440,11
20241114,111000,43467890,4450,4450,4450,4450,36
20241114,110900,43307690,4450,4445,4455,4445,67
20241114,110800,43009595,4460,4460,4460,4460,0
20241114,110700,43009595,4460,4460,4460,4460,0
20241114,110600,43009595,4460,4435,4460,4435,31
20241114,110500,42872085,4450,4445,4450,4445,100
20241114,110400,42427145,4445,4450,4450,4430,14
20241114,110300,42365090,4450,4445,4450,4445,12
20241114,110200,42311745,4445,4430,4445,4430,24
20241114,110100,42205410,4450,4450,4450,4450,0
20241114,110000,42205410,4450,4445,4450,4445,14
20241114,105900,42143175,4430,4435,4435,4430,2000
20241114,105800,33282505,4435,4460,4465,4435,123
20241114,105700,32734410,4460,4435,4460,4430,1014
20241114,105600,28241880,4460,4465,4465,4435,112
20241114,105500,27744355,4460,4450,4460,4435,252
20241114,105400,26621320,4460,4460,4460,4460,0
20241114,105300,26621320,4460,4460,4460,4460,208
20241114,105200,25693640,4460,4460,4460,4460,0
20241114,105100,25693640,4460,4445,4460,4440,57
20241114,105000,25440365,4450,4450,4450,4450,0
20241114,104900,25440365,4450,4450,4450,4450,0
20241114,104800,25440365,4450,4440,4450,4440,22
20241114,104700,25342675,4455,4455,4455,4455,0
20241114,104600,25342675,4455,4450,4455,4450,17
20241114,104500,25267020,4460,4445,4460,4445,9
20241114,104400,25226990,4430,4445,4445,4430,53
20241114,104300,24992035,4445,4445,4445,4445,3
20241114,104200,24978700,4430,4430,4430,4430,0
20241114,104100,24978700,4430,4425,4430,4425,42
20241114,104000,24792810,4430,4430,4430,4430,200
20241114,103900,23906810,4430,4425,4430,4425,2570
20241114,103800,12534500,4425,4425,4425,4420,17
20241114,103700,12459285,4425,4425,4425,4425,301
20241114,103600,11127360,4430,4430,4430,4430,0
20241114,103500,11127360,4430,4430,4430,4430,25
20241114,103400,11016610,4430,4430,4430,4425,152
20241114,103300,10343315,4425,4425,4425,4425,0
20241114,103200,10343315,4425,4425,4425,4425,0
20241114,103100,10343315,4425,4425,4425,4425,189
20241114,103000,9506990,4425,4425,4425,4425,33
20241114,102900,9360965,4450,4450,4450,4450,0
20241114,102800,9360965,4450,4450,4450,4450,10
20241114,102700,9316465,4450,4425,4450,4425,34
20241114,102600,9165750,4425,4430,4430,4425,300
20241114,102500,7837745,4460,4450,4460,4450,64
20241114,102400,7552935,4460,4460,4460,4460,5
20241114,102300,7530635,4460,4440,4460,4440,142
20241114,102200,6898855,4445,4445,4445,4445,0
20241114,102100,6898855,4445,4440,4445,4440,10
20241114,102000,6854430,4440,4445,4445,4440,10
20241114,101900,6810015,4460,4460,4460,4460,0
20241114,101800,6810015,4460,4460,4460,4460,0
20241114,101700,6810015,4460,4440,4460,4440,52
20241114,101600,6578700,4425,4445,4445,4425,562
20241114,101500,4087950,4460,4460,4460,4460,0
20241114,101400,4087950,4460,4460,4460,4460,0
20241114,101300,4087950,4460,4450,4460,4450,13
20241114,101200,4030090,4445,4460,4460,4445,56
20241114,101100,3780630,4460,4455,4460,4455,15
20241114,101000,3713795,4460,4460,4460,4460,20
20241114,100900,3624595,4460,4450,4460,4445,39
20241114,100800,3451100,4460,4460,4460,4460,1
20241114,100700,3446640,4450,4460,4460,4450,201
20241114,100600,2552180,4450,4455,4455,4450,23
20241114,100500,2449775,4460,4460,4460,4460,0
20241114,100400,2449775,4460,4460,4460,4460,0
20241114,100300,2449775,4460,4470,4475,4460,24
20241114,100200,2342585,4470,4470,4470,4470,0
20241114,100100,2342585,4470,4440,4470,4440,502
20241114,100000,110250,4410,4410,4410,4410,25